KE Holdings Inc.

BEKE · NYSE

Prices in USD

Historical prices

KE Holdings Inc. (BEKE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202617.5117.8317.5117.7117.714,036,300
Oct 29, 202617.2617.4317.2117.4217.422,905,000
Oct 28, 202617.5017.6717.2517.3517.352,963,700
Oct 27, 202617.5717.6517.3617.6517.652,937,100
Oct 26, 202617.5117.7517.2717.6117.614,425,500
Oct 23, 202617.2417.2917.0517.0817.083,988,100
Oct 22, 202617.0817.4817.0517.2417.245,126,200
Oct 21, 202617.7417.8017.3217.3517.353,704,300
Oct 20, 202617.8318.0617.7418.0618.062,526,200
Oct 19, 202618.0718.1617.9017.9117.912,224,800
Oct 16, 202618.1718.3117.9718.0718.076,477,100
Oct 15, 202617.4017.8617.3817.8317.836,832,500
Oct 14, 202617.5117.6117.3717.5217.522,863,400
Oct 13, 202617.6517.7517.5617.5917.592,019,600
Oct 12, 202617.6317.8217.5317.6817.685,513,600
Oct 9, 202617.3017.9417.2217.8417.8410,018,800
Oct 8, 202617.1717.2116.9017.0917.095,202,100
Oct 7, 202616.8316.9616.7916.9216.922,728,000
Oct 6, 202616.6016.8916.5216.7616.762,519,200
Oct 5, 202616.4316.5516.3716.5016.503,306,500
Oct 2, 202616.5716.6416.3716.4316.433,930,900
Oct 1, 202616.9116.9416.5816.6416.644,057,200
Sep 30, 202617.0517.2416.8216.8516.859,261,800
Sep 29, 202616.6716.7316.2016.6016.607,419,300
Sep 28, 202616.8017.0016.7316.9516.955,918,800